SCGJWD LOGISTICS PCL NON-VOTING DR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.000	15.500	14.800	15.500	13.211	2,504,200
2022-05-09	15.700	15.700	15.100	15.200	12.742	4,637,800
2022-05-06	15.700	16.000	15.700	15.700	13.161	2,324,200
2022-05-05	15.900	16.100	15.600	16.000	13.413	4,182,600
2022-05-03	16.200	16.200	15.800	15.800	13.245	3,225,700
2022-04-29	16.100	16.200	15.800	16.200	13.580	3,565,300
2022-04-28	15.900	16.100	15.600	16.000	13.413	3,094,500
2022-04-27	16.000	16.000	15.700	16.000	13.413	4,721,600
2022-04-26	16.500	16.600	16.000	16.000	13.413	6,320,400
2022-04-25	16.000	16.400	16.000	16.300	13.664	3,285,200
2022-04-22	16.200	16.400	16.100	16.400	13.748	2,980,200
2022-04-21	15.900	16.500	15.900	16.200	13.580	8,258,400
2022-04-20	16.000	16.000	15.700	15.900	13.329	5,806,500
2022-04-19	15.900	16.300	15.600	16.000	13.413	13,496,400
2022-04-18	15.600	16.000	15.300	15.800	13.245	6,761,000
2022-04-12	15.500	15.800	15.400	15.700	13.161	4,939,900
2022-04-11	15.800	15.900	15.500	15.500	12.993	5,571,700
2022-04-08	16.000	16.000	15.600	15.800	13.245	9,486,100
2022-04-07	16.500	16.600	16.000	16.100	13.496	10,851,300
2022-04-05	17.100	17.100	16.600	16.700	13.999	5,055,800
2022-04-04	17.400	17.400	17.000	17.000	14.251	5,315,500
2022-04-01	17.900	17.900	17.200	17.400	14.586	9,706,300
2022-03-31	17.900	18.100	17.200	18.100	15.173	12,564,000
2022-03-30	17.200	17.700	17.000	17.700	14.838	13,233,200
2022-03-29	16.900	17.200	16.600	16.900	14.167	10,821,400
2022-03-28	16.500	16.600	16.200	16.600	13.916	6,013,000
2022-03-25	16.800	16.800	16.500	16.700	13.999	1,499,900
2022-03-24	16.700	16.800	16.400	16.700	13.999	2,806,377
2022-03-23	17.000	17.100	16.600	16.600	13.916	4,574,653
2022-03-22	17.000	17.100	16.800	17.000	14.251	1,290,800
2022-03-21	17.200	17.300	16.800	17.100	14.335	4,985,900
2022-03-18	17.600	17.600	17.000	17.200	14.419	4,271,800
2022-03-17	17.400	17.800	17.300	17.600	14.754	3,980,500
2022-03-16	17.200	17.300	17.000	17.200	14.419	2,137,800
2022-03-15	17.300	17.400	16.900	17.100	14.335	2,951,500
2022-03-14	17.600	17.700	16.900	17.100	14.335	6,167,600
2022-03-11	17.500	17.900	17.300	17.500	14.670	6,683,900
2022-03-10	17.800	18.400	17.600	17.800	14.922	8,346,700
2022-03-09	16.900	17.200	16.600	17.200	14.419	5,822,300
2022-03-08	17.100	17.400	16.200	16.900	14.167	7,388,200
2022-03-07	18.000	18.200	17.100	17.300	14.502	7,216,700
2022-03-04	18.500	18.700	18.100	18.200	15.257	5,289,200
2022-03-03	18.700	18.900	18.200	18.700	15.676	8,434,000
2022-03-02	19.200	19.500	18.300	18.400	15.424	8,990,500
2022-03-01	18.400	19.500	18.300	19.300	16.179	9,361,400
2022-02-28	18.300	18.700	17.900	18.200	15.257	13,332,200
2022-02-25	18.100	18.800	17.900	18.500	15.508	6,078,100
2022-02-24	18.600	18.600	17.800	18.100	15.173	5,097,200
2022-02-23	18.600	18.600	18.200	18.600	15.592	3,038,600
2022-02-22	18.000	18.500	17.600	18.400	15.424	2,387,100
2022-02-21	18.400	18.600	17.900	18.000	15.089	3,198,200
2022-02-18	18.100	18.300	18.000	18.300	15.341	2,406,100
2022-02-17	18.100	18.200	17.900	18.200	15.257	2,804,800
2022-02-15	17.700	18.400	17.700	18.200	15.257	7,750,600
2022-02-14	17.200	17.700	17.200	17.500	14.670	5,725,100
2022-02-11	17.800	18.400	17.000	17.500	14.670	18,194,000
2022-02-10	19.600	19.700	18.600	18.700	15.676	9,516,000
2022-02-09	20.000	20.100	19.400	19.400	16.263	4,553,100
2022-02-08	19.700	20.200	19.700	20.000	16.766	5,594,500
2022-02-07	20.000	20.100	19.500	19.500	16.347	5,741,400

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2000 THB
2026-04-30	0.3000 THB
2025-08-28	0.1000 THB
2025-05-07	0.2800 THB
2024-05-09	0.2500 THB
2022-12-29	0.7800 THB
2022-05-10	0.2500 THB
2021-05-10	0.2200 THB
2020-05-07	0.2500 THB
2019-05-07	0.2100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.